Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar US Mkt Factors Tilt ETF Flexshares
(NY:
TILT
)
197.34
+1.96 (+1.00%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
49.03
49.73
49.03
49.56
15,277
-0.10(-0.20%)
May 30, 2012
49.76
49.77
49.66
49.66
10,104
-0.66(-1.30%)
May 29, 2012
50.17
50.31
50.13
50.31
14,541
+0.51(+1.02%)
May 25, 2012
49.90
49.92
49.80
49.80
3,393
+0.35(+0.70%)
May 24, 2012
49.88
49.88
49.46
49.46
16,125
+0.45(+0.91%)
May 23, 2012
49.00
49.01
49.00
49.01
8,347
-0.44(-0.88%)
May 22, 2012
49.57
49.74
49.45
49.45
3,763
+0.77(+1.59%)
May 18, 2012
49.17
48.67
48.67
48.67
7,358
-0.49(-1.00%)
May 17, 2012
49.80
49.83
49.17
49.17
13,619
-1.41(-2.79%)
May 16, 2012
50.52
50.58
50.52
50.58
4,173
+0.06(+0.13%)
May 15, 2012
50.60
50.60
50.51
50.51
6,040
-0.17(-0.34%)
May 14, 2012
50.71
50.71
50.69
50.69
5,514
-0.60(-1.17%)
May 11, 2012
51.51
51.56
51.29
51.29
5,848
-0.12(-0.23%)
May 10, 2012
51.22
51.41
51.22
51.41
13,102
+0.11(+0.21%)
May 09, 2012
51.34
51.39
51.29
51.30
7,139
-0.11(-0.21%)
May 08, 2012
50.83
51.41
50.83
51.41
13,662
-0.25(-0.48%)
May 07, 2012
51.63
51.86
51.62
51.65
8,402
-0.06(-0.12%)
May 04, 2012
51.84
51.84
51.72
51.72
9,978
-0.66(-1.26%)
May 03, 2012
52.72
52.72
52.37
52.37
823
-0.36(-0.69%)
May 02, 2012
52.74
52.74
52.74
52.74
8,603
-0.61(-1.14%)
May 01, 2012
53.27
53.38
53.27
53.35
3,294
+0.37(+0.70%)
Apr 30, 2012
53.45
54.24
52.74
52.97
13,865
-0.38(-0.72%)
Apr 27, 2012
52.84
53.35
52.84
53.35
6,845
+0.21(+0.39%)
Apr 26, 2012
52.84
53.15
52.84
53.15
4,838
+0.54(+1.02%)
Apr 25, 2012
52.47
52.61
52.47
52.61
3,075
+0.90(+1.74%)
Apr 24, 2012
51.99
51.99
51.71
51.71
13,738
+0.19(+0.37%)
Apr 23, 2012
51.48
51.52
51.40
51.52
2,635
-0.71(-1.36%)
Apr 20, 2012
52.23
52.23
52.20
52.23
1,087
+0.25(+0.49%)
Apr 19, 2012
51.98
52.07
51.97
51.97
12,461
-0.35(-0.66%)
Apr 18, 2012
52.32
52.32
52.32
52.32
219
-0.31(-0.59%)
Apr 17, 2012
52.29
52.68
52.29
52.63
5,781
+0.81(+1.56%)
Apr 16, 2012
52.63
52.63
51.53
51.82
2,965
-0.11(-0.21%)
Apr 13, 2012
52.23
52.28
51.88
51.93
14,831
-0.57(-1.09%)
Apr 12, 2012
52.00
52.50
52.00
52.50
14,689
+0.48(+0.93%)
Apr 11, 2012
51.65
52.02
51.48
52.02
2,485
+0.83(+1.62%)
Apr 10, 2012
51.64
51.78
51.10
51.19
9,604
-1.10(-2.11%)
Apr 09, 2012
52.22
52.29
52.22
52.29
768
-0.58(-1.10%)
Apr 05, 2012
52.87
52.87
52.84
52.87
9,967
-0.10(-0.19%)
Apr 04, 2012
53.05
53.05
52.85
52.97
12,236
-0.39(-0.73%)
Apr 03, 2012
54.17
54.17
53.36
53.36
3,332
-0.44(-0.82%)
Apr 02, 2012
53.74
53.89
53.74
53.80
5,623
+0.32(+0.60%)
Mar 30, 2012
53.48
53.48
53.48
53.48
1,098
+0.00(+0.00%)
Mar 29, 2012
53.07
53.48
53.07
53.48
1,504
+0.07(+0.14%)
Mar 28, 2012
53.46
53.89
53.35
53.41
2,855
-0.45(-0.83%)
Mar 27, 2012
53.86
53.86
53.86
53.86
273
+0.01(+0.02%)
Mar 26, 2012
53.85
53.85
53.85
53.85
24,910
+1.07(+2.04%)
Mar 23, 2012
52.74
52.80
52.74
52.77
5,090
+0.10(+0.19%)
Mar 22, 2012
52.76
52.76
52.67
52.67
45,854
-0.74(-1.38%)
Mar 21, 2012
53.32
53.41
53.32
53.41
51,510
+0.03(+0.05%)
Mar 20, 2012
53.38
53.38
53.38
53.38
10,922
-0.33(-0.61%)
Mar 19, 2012
54.39
54.39
53.44
53.71
933
+0.35(+0.65%)
Mar 16, 2012
53.40
53.40
53.29
53.36
1,850
+0.06(+0.12%)
Mar 15, 2012
53.07
53.30
53.07
53.30
11,532
+0.43(+0.81%)
Mar 14, 2012
53.07
53.07
52.87
52.87
20,977
-0.10(-0.19%)
Mar 13, 2012
52.55
52.97
52.55
52.97
23,484
+0.83(+1.59%)
Mar 12, 2012
52.14
52.17
52.13
52.14
19,028
-0.08(-0.16%)
Mar 09, 2012
52.29
52.34
52.23
52.23
4,942
+0.36(+0.70%)
Mar 08, 2012
51.62
51.86
51.62
51.86
1,592
+0.60(+1.17%)
Mar 07, 2012
50.97
51.28
50.93
51.26
22,423
+0.56(+1.11%)
Mar 06, 2012
50.79
50.79
50.70
50.70
2,630
-1.00(-1.94%)
Mar 05, 2012
51.60
51.73
51.60
51.70
3,294
-0.16(-0.32%)
Mar 02, 2012
52.14
52.14
51.80
51.86
6,897
-0.40(-0.77%)
Mar 01, 2012
52.23
52.26
52.23
52.26
3,613
+0.26(+0.51%)
Feb 29, 2012
52.00
52.00
52.00
52.00
604
-0.40(-0.76%)
Feb 28, 2012
52.54
52.54
52.40
52.40
6,430
+0.01(+0.02%)
Feb 27, 2012
52.39
52.39
52.39
52.39
1,612
+0.06(+0.12%)
Feb 24, 2012
52.33
52.33
52.33
52.33
977
+0.44(+0.84%)
Feb 23, 2012
51.89
51.89
51.89
51.89
115
-0.05(-0.09%)
Feb 22, 2012
52.08
52.08
51.93
51.93
2,278
-0.49(-0.94%)
Feb 21, 2012
52.44
52.44
52.43
52.43
19,928
+0.19(+0.37%)
Feb 17, 2012
52.23
52.23
52.23
52.23
2,723
+0.94(+1.83%)
Feb 16, 2012
51.30
51.30
51.30
51.30
329
-0.24(-0.46%)
Feb 15, 2012
51.86
51.86
51.53
51.53
5,381
-0.13(-0.25%)
Feb 14, 2012
51.76
51.76
51.52
51.66
11,202
-0.21(-0.40%)
Feb 13, 2012
51.73
51.87
51.73
51.87
6,452
+0.42(+0.81%)
Feb 10, 2012
51.62
51.62
51.33
51.45
4,193
-0.46(-0.89%)
Feb 09, 2012
52.26
52.26
51.65
51.92
31,763
+0.05(+0.11%)
Feb 08, 2012
51.72
51.86
51.70
51.86
2,416
+0.03(+0.05%)
Feb 07, 2012
51.67
51.83
51.67
51.83
11,092
+0.10(+0.19%)
Feb 06, 2012
51.73
51.73
51.73
51.73
9,225
-0.08(-0.16%)
Feb 03, 2012
51.82
51.82
51.82
51.82
18,918
+0.88(+1.73%)
Feb 02, 2012
50.85
50.93
50.85
50.93
988
+0.17(+0.34%)
Feb 01, 2012
50.74
50.93
50.74
50.76
2,910
+0.80(+1.60%)
Jan 31, 2012
49.94
49.96
49.94
49.96
11,184
-0.14(-0.27%)
Jan 30, 2012
49.59
50.10
49.59
50.10
6,666
+0.00(+0.00%)
Jan 26, 2012
50.10
50.10
50.10
50.10
0
-0.28(-0.56%)
Jan 25, 2012
49.89
50.38
49.89
50.38
2,526
+0.57(+1.15%)
Jan 24, 2012
49.80
49.80
49.80
49.80
19,549
+0.00(+0.00%)
Jan 23, 2012
49.76
49.80
49.76
49.80
18,506
+0.11(+0.22%)
Jan 20, 2012
49.70
49.70
49.69
49.69
1,070
-0.02(-0.04%)
Jan 19, 2012
49.72
49.72
49.71
49.71
439
+0.32(+0.65%)
Jan 18, 2012
49.39
49.39
49.39
49.39
706
+0.62(+1.27%)
Jan 17, 2012
49.23
49.26
48.77
48.77
42,284
+0.15(+0.32%)
Jan 13, 2012
48.50
48.62
48.50
48.62
8,616
-0.21(-0.43%)
Jan 11, 2012
48.83
48.83
48.83
48.83
1,098
+0.16(+0.34%)
Jan 10, 2012
46.44
48.77
46.44
48.67
6,556
+0.77(+1.61%)
Jan 09, 2012
47.89
47.90
47.89
47.90
856
-0.28(-0.58%)
Jan 06, 2012
47.96
48.20
47.96
48.17
46,170
+0.15(+0.32%)
Jan 05, 2012
48.02
48.02
48.02
48.02
30,862
+0.18(+0.38%)
Jan 04, 2012
47.66
47.97
47.66
47.84
8,999
+0.40(+0.84%)
Dec 30, 2011
47.50
47.53
47.35
47.44
28,446
+0.09(+0.19%)
Dec 29, 2011
47.35
47.35
47.35
47.35
4,393
+0.36(+0.78%)
Dec 28, 2011
48.48
48.48
46.94
46.98
14,964
-0.92(-1.92%)
Dec 27, 2011
48.10
48.10
47.65
47.90
3,075
+0.26(+0.54%)
Dec 23, 2011
47.66
47.66
47.65
47.65
41,576
+0.45(+0.95%)
Dec 21, 2011
46.57
47.20
46.33
47.20
35,290
+0.36(+0.76%)
Dec 20, 2011
46.77
46.84
46.77
46.84
17,023
+1.48(+3.27%)
Dec 19, 2011
46.97
46.97
45.24
45.36
17,311
-0.57(-1.25%)
Dec 16, 2011
45.99
46.02
45.90
45.93
13,487
+0.24(+0.52%)
Dec 15, 2011
45.75
45.75
45.70
45.70
28,583
+0.16(+0.36%)
Dec 14, 2011
45.53
45.53
45.53
45.53
5,260
-0.37(-0.81%)
Dec 13, 2011
46.94
46.94
45.91
45.91
11,658
-0.66(-1.41%)
Dec 12, 2011
46.41
46.56
46.39
46.56
9,055
-0.90(-1.90%)
Dec 09, 2011
47.14
47.46
47.11
47.46
41,450
+1.03(+2.22%)
Dec 08, 2011
46.44
47.65
46.44
46.44
13,069
-1.21(-2.54%)
Dec 07, 2011
47.68
47.68
47.65
47.65
16,859
+0.04(+0.08%)
Dec 06, 2011
47.61
47.61
47.61
47.61
13,069
+0.42(+0.89%)
Dec 05, 2011
47.19
47.19
47.19
47.19
7,278
+0.23(+0.48%)
Dec 02, 2011
46.96
46.96
46.96
46.96
6,040
-0.15(-0.31%)
Dec 01, 2011
46.98
47.12
46.97
47.11
10,444
+0.34(+0.72%)
Nov 30, 2011
46.44
46.77
46.44
46.77
16,485
+1.96(+4.37%)
Nov 29, 2011
44.97
45.00
44.81
44.81
4,255
+0.36(+0.82%)
Nov 28, 2011
44.45
44.45
44.45
44.45
12,191
+0.72(+1.64%)
Nov 23, 2011
43.86
43.73
43.73
43.73
11,751
-0.97(-2.16%)
Nov 22, 2011
44.91
44.91
44.50
44.70
3,624
-0.35(-0.77%)
Nov 21, 2011
44.92
45.04
44.92
45.04
439
-1.37(-2.96%)
Nov 18, 2011
45.83
46.42
45.82
46.42
7,139
+0.76(+1.66%)
Nov 17, 2011
46.39
46.51
45.65
45.66
3,036
-1.66(-3.50%)
Nov 16, 2011
47.39
47.39
47.32
47.32
5,930
-0.19(-0.40%)
Nov 15, 2011
47.51
47.51
47.51
47.51
3,196
+0.56(+1.18%)
Nov 14, 2011
46.95
46.95
46.95
46.95
2,888
-0.46(-0.98%)
Nov 11, 2011
47.42
47.42
47.42
47.42
439
+0.95(+2.04%)
Nov 10, 2011
46.38
46.76
46.13
46.47
6,226
-1.49(-3.11%)
Nov 08, 2011
47.96
47.96
47.96
47.96
219
+0.52(+1.09%)
Nov 07, 2011
47.35
47.45
47.35
47.45
2,251
+0.20(+0.42%)
Nov 04, 2011
46.98
47.25
46.98
47.25
35,255
+0.68(+1.47%)
Nov 02, 2011
46.12
46.56
46.56
46.56
23,394
+0.86(+1.89%)
Nov 01, 2011
45.92
45.92
45.70
45.70
6,809
-1.73(-3.65%)
Oct 31, 2011
47.43
47.43
47.43
47.43
13,036
-0.90(-1.87%)
Oct 28, 2011
48.33
48.33
48.33
48.33
14,278
+0.06(+0.13%)
Oct 27, 2011
47.82
48.30
47.81
48.27
3,844
+1.60(+3.43%)
Oct 26, 2011
46.00
46.66
46.00
46.66
9,994
+0.96(+2.10%)
Oct 21, 2011
45.71
45.70
45.70
45.70
768
+1.27(+2.87%)
Oct 20, 2011
44.71
44.71
44.43
44.43
439
-0.48(-1.07%)
Oct 19, 2011
45.42
45.42
44.91
44.91
1,136
+0.20(+0.45%)
Oct 17, 2011
44.76
44.71
44.71
44.71
2,196
-0.87(-1.92%)
Oct 14, 2011
45.18
45.59
45.18
45.59
549
+0.86(+1.91%)
Oct 13, 2011
44.75
44.75
44.73
44.73
439
+0.33(+0.74%)
Oct 11, 2011
44.38
44.40
44.40
44.40
8,566
+0.47(+1.08%)
Oct 10, 2011
43.92
43.93
43.92
43.93
604
+1.14(+2.66%)
Oct 07, 2011
42.76
42.79
42.61
42.79
4,255
+2.20(+5.43%)
Oct 04, 2011
40.04
40.59
40.59
40.59
5,711
+0.01(+0.02%)
Oct 03, 2011
41.77
42.05
40.58
40.58
32,696
-1.53(-3.63%)
Sep 30, 2011
42.98
42.98
42.11
42.11
18,012
-0.79(-1.85%)
Sep 29, 2011
42.76
43.10
42.20
42.90
28,336
-0.67(-1.55%)
Sep 28, 2011
43.33
43.58
43.31
43.58
329
+0.08(+0.19%)
Sep 27, 2011
43.89
44.06
43.49
43.49
1,976
+0.75(+1.75%)
Sep 26, 2011
42.28
42.75
42.28
42.75
9,006
+0.73(+1.73%)
Sep 23, 2011
42.03
42.06
42.00
42.02
6,809
+0.22(+0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.